kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
3,210
JPY
-180
(-5.31%)
Apr 30, 1:41 pm JST
19.99
USD
Apr 30, 12:41 am EDT
Result
PTS
outside of trading hours
3,210
Apr 30, 1:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
3,950 JPY
52 Week Low May 1, 2025
2,081 JPY
Yearly High Mar 11, 2026
3,440 JPY
Yearly Low Jan 29, 2026
2,857 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,954 3,400 2,859 3,210 +344 +12.00% 1,478,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,230 3,440 2,866 2,866 -394 -12.09% 1,872,300
Feb, 2026 2,973 3,275 2,881 3,260 +309 +10.47% 1,651,500
Jan, 2026 3,045 3,195 2,857 2,951 -79 -2.61% 1,077,500
Dec, 2025 3,440 3,440 2,972 3,030 -410 -11.92% 1,150,500
Nov, 2025 3,025 3,660 2,781 3,440 +425 +14.10% 2,166,400
Oct, 2025 3,380 3,445 2,944 3,015 -385 -11.32% 2,601,400
Sep, 2025 2,990 3,950 2,937 3,400 +401 +13.37% 2,918,400
Aug, 2025 2,791 3,115 2,590 2,999 +229 +8.27% 3,166,900
Jul, 2025 2,386 2,770 2,201 2,770 +395 +16.63% 1,647,900
Jun, 2025 2,363 2,428 2,290 2,375 +19 +0.81% 517,300
May, 2025 2,115 2,410 2,081 2,356 +253 +12.03% 1,142,400
Apr, 2025 2,151 2,193 1,785 2,103 -34 -1.59% 1,008,800
Mar, 2025 2,314 2,347 2,136 2,137 -152 -6.64% 955,000
Feb, 2025 2,555 2,645 2,271 2,289 -282 -10.97% 958,000
Jan, 2025 2,570 2,652 2,320 2,571 +28 +1.10% 673,400
Dec, 2024 2,626 2,722 2,450 2,543 -37 -1.43% 975,400
Nov, 2024 2,425 2,777 2,376 2,580 +155 +6.39% 1,123,700
Oct, 2024 2,200 2,433 2,173 2,425 +258 +11.91% 595,100
Sep, 2024 2,326 2,424 2,118 2,167 -155 -6.68% 838,000
Aug, 2024 2,181 2,389 1,500 2,322 +117 +5.31% 1,811,400